Bank of China Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.240 | 3.250 | 3.200 | 3.230 | 2.834 | 237,357,024 |
| 2022-04-29 | 3.260 | 3.270 | 3.210 | 3.230 | 2.834 | 371,435,031 |
| 2022-04-28 | 3.230 | 3.280 | 3.220 | 3.260 | 2.860 | 221,052,868 |
| 2022-04-27 | 3.280 | 3.290 | 3.210 | 3.230 | 2.834 | 217,741,745 |
| 2022-04-26 | 3.280 | 3.300 | 3.260 | 3.280 | 2.878 | 215,532,530 |
| 2022-04-25 | 3.290 | 3.330 | 3.270 | 3.270 | 2.869 | 290,849,532 |
| 2022-04-22 | 3.260 | 3.320 | 3.250 | 3.300 | 2.896 | 195,626,086 |
| 2022-04-21 | 3.270 | 3.300 | 3.260 | 3.270 | 2.869 | 162,730,743 |
| 2022-04-20 | 3.260 | 3.280 | 3.250 | 3.270 | 2.869 | 126,055,526 |
| 2022-04-19 | 3.220 | 3.260 | 3.220 | 3.260 | 2.860 | 123,575,331 |
| 2022-04-18 | 3.270 | 3.280 | 3.210 | 3.230 | 2.834 | 180,316,114 |
| 2022-04-15 | 3.280 | 3.290 | 3.270 | 3.280 | 2.878 | 105,508,451 |
| 2022-04-14 | 3.300 | 3.320 | 3.280 | 3.280 | 2.878 | 117,684,503 |
| 2022-04-13 | 3.290 | 3.330 | 3.280 | 3.290 | 2.887 | 166,778,612 |
| 2022-04-12 | 3.280 | 3.300 | 3.260 | 3.300 | 2.896 | 193,563,250 |
| 2022-04-11 | 3.300 | 3.310 | 3.280 | 3.280 | 2.878 | 187,424,293 |
| 2022-04-08 | 3.280 | 3.300 | 3.270 | 3.290 | 2.887 | 162,098,159 |
| 2022-04-07 | 3.300 | 3.320 | 3.260 | 3.280 | 2.878 | 235,107,954 |
| 2022-04-06 | 3.280 | 3.310 | 3.260 | 3.300 | 2.896 | 237,666,989 |
| 2022-04-01 | 3.260 | 3.290 | 3.240 | 3.290 | 2.887 | 243,342,012 |
| 2022-03-31 | 3.220 | 3.280 | 3.210 | 3.270 | 2.869 | 352,674,202 |
| 2022-03-30 | 3.200 | 3.220 | 3.190 | 3.220 | 2.825 | 235,224,962 |
| 2022-03-29 | 3.160 | 3.190 | 3.160 | 3.190 | 2.799 | 164,742,120 |
| 2022-03-28 | 3.140 | 3.170 | 3.130 | 3.170 | 2.781 | 111,454,863 |
| 2022-03-25 | 3.140 | 3.170 | 3.120 | 3.160 | 2.773 | 155,189,228 |
| 2022-03-24 | 3.130 | 3.150 | 3.120 | 3.140 | 2.755 | 78,366,636 |
| 2022-03-23 | 3.150 | 3.150 | 3.110 | 3.140 | 2.755 | 136,338,669 |
| 2022-03-22 | 3.100 | 3.170 | 3.090 | 3.150 | 2.764 | 253,281,571 |
| 2022-03-21 | 3.090 | 3.110 | 3.080 | 3.090 | 2.711 | 124,568,353 |
| 2022-03-18 | 3.060 | 3.110 | 3.050 | 3.100 | 2.720 | 251,242,558 |
| 2022-03-17 | 3.080 | 3.090 | 3.050 | 3.060 | 2.685 | 198,768,146 |
| 2022-03-16 | 3.040 | 3.080 | 3.020 | 3.070 | 2.694 | 219,409,553 |
| 2022-03-15 | 3.090 | 3.090 | 3.020 | 3.030 | 2.659 | 290,229,985 |
| 2022-03-14 | 3.080 | 3.120 | 3.070 | 3.090 | 2.711 | 157,658,515 |
| 2022-03-11 | 3.080 | 3.110 | 3.060 | 3.100 | 2.720 | 178,942,650 |
| 2022-03-10 | 3.090 | 3.100 | 3.080 | 3.080 | 2.702 | 110,101,225 |
| 2022-03-09 | 3.100 | 3.110 | 3.040 | 3.080 | 2.702 | 266,049,155 |
| 2022-03-08 | 3.120 | 3.140 | 3.100 | 3.100 | 2.720 | 150,037,744 |
| 2022-03-07 | 3.140 | 3.150 | 3.120 | 3.130 | 2.746 | 136,041,516 |
| 2022-03-04 | 3.150 | 3.160 | 3.140 | 3.150 | 2.764 | 156,024,083 |
| 2022-03-03 | 3.130 | 3.160 | 3.130 | 3.150 | 2.764 | 137,415,776 |
| 2022-03-02 | 3.120 | 3.150 | 3.110 | 3.130 | 2.746 | 140,013,892 |
| 2022-03-01 | 3.110 | 3.130 | 3.100 | 3.120 | 2.738 | 135,258,879 |
| 2022-02-28 | 3.110 | 3.120 | 3.090 | 3.100 | 2.720 | 160,003,390 |
| 2022-02-25 | 3.120 | 3.140 | 3.100 | 3.110 | 2.729 | 141,574,624 |
| 2022-02-24 | 3.150 | 3.160 | 3.100 | 3.110 | 2.729 | 207,717,201 |
| 2022-02-23 | 3.170 | 3.180 | 3.150 | 3.160 | 2.773 | 100,542,597 |
| 2022-02-22 | 3.170 | 3.180 | 3.160 | 3.170 | 2.781 | 87,527,437 |
| 2022-02-21 | 3.190 | 3.190 | 3.160 | 3.180 | 2.790 | 128,248,537 |
| 2022-02-18 | 3.180 | 3.200 | 3.160 | 3.200 | 2.808 | 155,036,500 |
| 2022-02-17 | 3.170 | 3.200 | 3.160 | 3.180 | 2.790 | 168,577,859 |
| 2022-02-16 | 3.160 | 3.180 | 3.150 | 3.170 | 2.781 | 97,288,401 |
| 2022-02-15 | 3.160 | 3.180 | 3.140 | 3.150 | 2.764 | 118,272,584 |
| 2022-02-14 | 3.190 | 3.190 | 3.150 | 3.170 | 2.781 | 150,686,439 |
| 2022-02-11 | 3.190 | 3.200 | 3.180 | 3.190 | 2.799 | 150,563,026 |
| 2022-02-10 | 3.170 | 3.190 | 3.160 | 3.190 | 2.799 | 180,983,578 |
| 2022-02-09 | 3.170 | 3.190 | 3.160 | 3.160 | 2.773 | 234,779,367 |
| 2022-02-08 | 3.120 | 3.180 | 3.120 | 3.170 | 2.781 | 286,303,624 |
| 2022-02-07 | 3.110 | 3.130 | 3.100 | 3.130 | 2.746 | 158,877,519 |
| 2022-01-28 | 3.090 | 3.110 | 3.080 | 3.090 | 2.711 | 150,392,993 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-17 | 0.2320 CNY |
| 2022-07-15 | 0.2210 CNY |
| 2021-06-04 | 0.1970 CNY |
| 2020-07-15 | 0.1910 CNY |
| 2019-06-03 | 0.1840 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.